Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Inc REIT (NY: RYN )

30.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 2.544 2.601 2.530 2.530 1,573,845 -0.01(-0.55%)
May 28, 2002 2.597 2.602 2.524 2.544 1,781,415 -0.05(-1.82%)
May 27, 2002 2.640 2.640 2.587 2.591 2,231,613 +0.00(+0.00%)
May 24, 2002 2.640 2.640 2.587 2.591 36,716,908 -0.04(-1.66%)
May 23, 2002 2.623 2.639 2.580 2.635 2,436,415 +0.02(+0.68%)
May 22, 2002 2.646 2.660 2.606 2.617 1,298,929 -0.03(-1.22%)
May 21, 2002 2.667 2.695 2.642 2.650 688,211 -0.02(-0.70%)
May 20, 2002 2.688 2.694 2.659 2.668 854,267 -0.03(-1.05%)
May 17, 2002 2.744 2.744 2.674 2.697 1,015,711 -0.04(-1.43%)
May 16, 2002 2.761 2.773 2.725 2.736 387,464 -0.02(-0.86%)
May 15, 2002 2.785 2.801 2.734 2.760 1,065,528 -0.03(-0.92%)
May 14, 2002 2.695 2.794 2.695 2.785 809,063 +0.10(+3.79%)
May 13, 2002 2.650 2.717 2.650 2.683 827,514 +0.03(+1.25%)
May 10, 2002 2.718 2.724 2.640 2.650 885,633 -0.07(-2.48%)
May 09, 2002 2.708 2.757 2.701 2.718 905,007 +0.01(+0.52%)
May 08, 2002 2.698 2.732 2.683 2.704 1,022,169 +0.01(+0.20%)
May 07, 2002 2.696 2.707 2.693 2.698 1,925,331 +0.00(+0.07%)
May 06, 2002 2.739 2.761 2.696 2.696 1,320,148 -0.02(-0.66%)
May 03, 2002 2.711 2.736 2.710 2.714 1,172,542 -0.00(-0.05%)
May 02, 2002 2.690 2.727 2.688 2.716 2,075,704 +0.03(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.